Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	5,302.00p on 14-08-2025 at 18:50:04
Change	52.00p 0.99%
Buy	5,292.00p
Sell	5,288.00p

Last Trade:	Unknown 2.00 at 5,302.00p
Day's Volume:	631,027
Last Close:	5,302.00p
Open:	5,252.00p
ISIN:	GB0000536739

Day's Range	5,240.00p - 5,310.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£22.51b
VWAP:	5,285.93165p
Shares in Issue:	424.64m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Unknown*	2	5,302.00p	OTC Trade	16:35:05 - 14-Aug-25
Unknown*	2,624	5,302.00p	OTC Trade	16:35:05 - 14-Aug-25
Unknown*	3	5,302.00p	OTC Trade	16:35:05 - 14-Aug-25
Unknown*	3,324	5,302.00p	OTC Trade	16:35:05 - 14-Aug-25
Buy*	7	5,302.00p	SI Trade	16:35:04 - 14-Aug-25
Buy*	179	5,302.00p	SI Trade	16:35:04 - 14-Aug-25
Buy*	150	5,302.00p	SI Trade	16:35:04 - 14-Aug-25
Buy*	265,513	5,302.00p	Suspected BUY Trade	16:35:04 - 14-Aug-25
Sell*	3	5,292.00p	Automatic Execution	16:29:56 - 14-Aug-25
Sell*	204	5,292.00p	Automatic Execution	16:29:56 - 14-Aug-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2025 (Thu)	5,252.00	5,310.00	5,240.00	5,302.00	631,027
13th Aug 2025 (Wed)	5,214.00	5,264.00	5,184.00	5,250.00	1,037,380
12th Aug 2025 (Tue)	5,012.00	5,194.00	5,008.00	5,194.00	697,722
11th Aug 2025 (Mon)	5,056.00	5,068.00	4,983.00	4,996.00	524,827
8th Aug 2025 (Fri)	5,024.00	5,064.00	5,006.00	5,062.00	449,353
7th Aug 2025 (Thu)	4,982.00	5,038.00	4,981.00	5,014.00	536,380
6th Aug 2025 (Wed)	5,036.00	5,100.00	5,016.00	5,026.00	533,490
5th Aug 2025 (Tue)	4,952.00	5,026.00	4,952.00	4,990.00	472,502
4th Aug 2025 (Mon)	5,010.00	5,020.00	4,927.00	4,970.00	958,369
1st Aug 2025 (Fri)	5,044.00	5,060.00	4,931.00	4,997.00	779,893
31st Jul 2025 (Thu)	5,080.00	5,122.00	5,050.00	5,078.00	704,647
30th Jul 2025 (Wed)	5,078.00	5,108.00	5,044.00	5,070.00	694,740
29th Jul 2025 (Tue)	5,090.00	5,162.00	5,076.00	5,078.00	832,047
28th Jul 2025 (Mon)	5,212.00	5,212.00	5,090.00	5,096.00	653,162
25th Jul 2025 (Fri)	5,032.00	5,152.00	4,998.00	5,134.00	1,500,378
24th Jul 2025 (Thu)	4,860.00	5,074.00	4,860.00	5,032.00	1,028,376
23rd Jul 2025 (Wed)	4,779.00	4,888.00	4,766.00	4,857.00	561,285
22nd Jul 2025 (Tue)	4,783.00	4,789.00	4,694.00	4,735.00	634,764
21st Jul 2025 (Mon)	4,831.00	4,860.00	4,795.00	4,809.00	533,641
18th Jul 2025 (Fri)	4,854.00	4,874.00	4,818.00	4,818.00	755,980
17th Jul 2025 (Thu)	4,761.00	4,844.00	4,753.00	4,825.00	594,373
16th Jul 2025 (Wed)	4,757.00	4,791.00	4,679.00	4,679.00	916,186
15th Jul 2025 (Tue)	4,820.00	4,855.00	4,793.00	4,803.00	478,794

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
14th Aug 2025 6:30 pm	PRN	Transaction in Own Shares
13th Aug 2025 5:31 pm	PRN	Transaction in Own Shares
12th Aug 2025 5:17 pm	PRN	Transaction in Own Shares
11th Aug 2025 5:10 pm	PRN	Transaction in Own Shares
8th Aug 2025 5:24 pm	PRN	Transaction in Own Shares
7th Aug 2025 5:38 pm	PRN	Transaction in Own Shares
6th Aug 2025 5:27 pm	PRN	Transaction in Own Shares
5th Aug 2025 5:22 pm	PRN	Transaction in Own Shares
4th Aug 2025 5:43 pm	PRN	Transaction in Own Shares
1st Aug 2025 5:16 pm	PRN	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value9,177.24

Change12.01